U.S. markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.34+0.38 (+0.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY210730C000590002021-06-21 3:14PM EDT59.007.686.008.700.00-300.00%
BMY210730C000600002021-07-14 11:14AM EDT60.007.757.858.650.00-3473.44%
BMY210730C000620002021-07-22 12:41PM EDT62.005.646.106.650.00-23159.38%
BMY210730C000640002021-07-23 3:09PM EDT64.004.454.304.55+0.80+21.92%63639.84%
BMY210730C000650002021-07-23 1:07PM EDT65.003.603.403.55+0.40+12.50%1026333.01%
BMY210730C000660002021-07-23 2:43PM EDT66.002.702.402.84+0.36+15.38%17939936.72%
BMY210730C000670002021-07-23 3:30PM EDT67.001.811.691.89+0.22+13.84%2681,20929.20%
BMY210730C000680002021-07-23 3:49PM EDT68.001.181.121.19+0.16+15.69%1,9164,39426.86%
BMY210730C000690002021-07-23 3:59PM EDT69.000.670.660.67+0.09+15.52%1,9873,68225.39%
BMY210730C000700002021-07-23 3:56PM EDT70.000.350.340.36+0.05+16.67%1,2832,25725.49%
BMY210730C000710002021-07-23 3:30PM EDT71.000.180.170.19+0.03+20.00%23919126.17%
BMY210730C000720002021-07-23 3:53PM EDT72.000.090.090.100.00-16928127.15%
BMY210730C000730002021-07-23 3:13PM EDT73.000.050.050.06-0.03-37.50%20518329.10%
BMY210730C000740002021-07-23 3:30PM EDT74.000.050.030.05+0.01+25.00%4832.62%
BMY210730C000750002021-07-22 12:47PM EDT75.000.040.000.040.00-211035.55%
BMY210730C000800002021-07-23 3:41PM EDT80.000.01--0.00---0.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BMY210730P000550002021-07-09 3:37PM EDT55.000.030.000.010.00-1157.81%
BMY210730P000580002021-07-16 11:07AM EDT58.000.040.000.030.00-1250.78%
BMY210730P000590002021-07-19 12:58PM EDT59.000.060.000.030.00-2008050.78%
BMY210730P000600002021-07-23 10:30AM EDT60.000.040.000.03-0.01-20.00%31845.70%
BMY210730P000610002021-07-19 3:10PM EDT61.000.120.010.110.00-126151.56%
BMY210730P000620002021-07-22 1:46PM EDT62.000.020.020.03-0.03-60.00%206335.94%
BMY210730P000630002021-07-23 3:38PM EDT63.000.040.040.05-0.04-50.00%8712733.59%
BMY210730P000640002021-07-23 3:26PM EDT64.000.070.060.08-0.04-36.36%7943631.25%
BMY210730P000650002021-07-23 3:40PM EDT65.000.130.120.13-0.07-35.00%3339028.61%
BMY210730P000660002021-07-23 3:39PM EDT66.000.240.230.26-0.11-31.43%4032827.93%
BMY210730P000670002021-07-23 3:58PM EDT67.000.470.440.47-0.15-24.19%15247826.76%
BMY210730P000680002021-07-23 3:49PM EDT68.000.780.780.84-0.23-22.77%15810626.56%
BMY210730P000690002021-07-23 3:04PM EDT69.001.321.271.37-0.84-38.89%2612326.51%
BMY210730P000700002021-07-23 2:53PM EDT70.001.95---0.52-21.05%-200.00%
BMY210730P000750002021-06-17 9:52AM EDT75.008.857.307.850.00-1280.96%